ヤマトホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/08/03 | 2,620.5 | 2,621.5 | 2,545 | 2,556.5 | -69 | -2.6% | 1,745,000 |
2023/08/02 | 2,644.5 | 2,664 | 2,618 | 2,625.5 | -39 | -1.5% | 1,155,300 |
2023/08/01 | 2,669 | 2,684 | 2,651.5 | 2,664.5 | +2.5 | +0.1% | 1,052,800 |
2023/07/31 | 2,697 | 2,709.5 | 2,662 | 2,662 | -26 | -1% | 1,834,500 |
2023/07/28 | 2,652.5 | 2,692 | 2,611 | 2,688 | +9.5 | +0.4% | 1,859,600 |
2023/07/27 | 2,674 | 2,682.5 | 2,662 | 2,678.5 | +4.5 | +0.2% | 1,103,700 |
2023/07/26 | 2,660 | 2,674.5 | 2,633.5 | 2,674 | +5.5 | +0.2% | 757,700 |
2023/07/25 | 2,648.5 | 2,679 | 2,646.5 | 2,668.5 | +15.5 | +0.6% | 1,270,700 |
2023/07/24 | 2,639.5 | 2,656.5 | 2,635 | 2,653 | +32.5 | +1.2% | 854,800 |
2023/07/21 | 2,597.5 | 2,624 | 2,586 | 2,620.5 | +17 | +0.7% | 740,800 |
2023/07/20 | 2,642.5 | 2,645 | 2,601 | 2,603.5 | -39 | -1.5% | 835,300 |
2023/07/19 | 2,640 | 2,645 | 2,622.5 | 2,642.5 | +19 | +0.7% | 774,300 |
2023/07/18 | 2,587 | 2,629 | 2,587 | 2,623.5 | +42 | +1.6% | 795,500 |
2023/07/14 | 2,595 | 2,624.5 | 2,581.5 | 2,581.5 | -24.5 | -0.9% | 1,258,300 |
2023/07/13 | 2,609.5 | 2,618 | 2,598.5 | 2,606 | -2.5 | -0.1% | 680,800 |
2023/07/12 | 2,614.5 | 2,617 | 2,596.5 | 2,608.5 | +2 | +0.1% | 693,400 |
2023/07/11 | 2,614 | 2,628.5 | 2,604.5 | 2,606.5 | +8 | +0.3% | 823,100 |
2023/07/10 | 2,618 | 2,622.5 | 2,577 | 2,598.5 | -3 | -0.1% | 1,785,100 |
2023/07/07 | 2,618 | 2,621.5 | 2,572.5 | 2,601.5 | -40 | -1.5% | 1,969,100 |
2023/07/06 | 2,636.5 | 2,654 | 2,619.5 | 2,641.5 | -1.5 | -0.1% | 1,107,200 |
2023/07/05 | 2,623 | 2,643 | 2,608 | 2,643 | +7.5 | +0.3% | 944,500 |
2023/07/04 | 2,628.5 | 2,654 | 2,620.5 | 2,635.5 | -5.5 | -0.2% | 926,300 |
2023/07/03 | 2,617.5 | 2,651.5 | 2,617.5 | 2,641 | +38 | +1.5% | 1,034,700 |
2023/06/30 | 2,616.5 | 2,616.5 | 2,584.5 | 2,603 | -32 | -1.2% | 1,231,300 |
2023/06/29 | 2,617.5 | 2,647.5 | 2,610.5 | 2,635 | +16.5 | +0.6% | 1,120,500 |
2023/06/28 | 2,583 | 2,618.5 | 2,571 | 2,618.5 | +35.5 | +1.4% | 933,600 |
2023/06/27 | 2,613.5 | 2,613.5 | 2,571.5 | 2,583 | -34 | -1.3% | 937,900 |
2023/06/26 | 2,644 | 2,648 | 2,610 | 2,617 | -33.5 | -1.3% | 1,321,000 |
2023/06/23 | 2,650 | 2,656.5 | 2,630 | 2,650.5 | +22 | +0.8% | 1,926,400 |
2023/06/22 | 2,597 | 2,638.5 | 2,594.5 | 2,628.5 | +35.5 | +1.4% | 1,048,000 |
2023/06/21 | 2,558.5 | 2,607.5 | 2,557.5 | 2,593 | +13.5 | +0.5% | 1,017,200 |
2023/06/20 | 2,602 | 2,604.5 | 2,563.5 | 2,579.5 | +25 | +1% | 1,513,700 |
2023/06/19 | 2,555 | 2,564 | 2,535 | 2,554.5 | +14 | +0.6% | 959,300 |
2023/06/16 | 2,529.5 | 2,548 | 2,525.5 | 2,540.5 | -13 | -0.5% | 1,453,000 |
2023/06/15 | 2,566.5 | 2,584.5 | 2,550.5 | 2,553.5 | ±0 | ±0% | 979,600 |
2023/06/14 | 2,540 | 2,563 | 2,525.5 | 2,553.5 | +31 | +1.2% | 1,171,200 |
2023/06/13 | 2,501.5 | 2,536.5 | 2,501.5 | 2,522.5 | +34 | +1.4% | 1,279,900 |
2023/06/12 | 2,506 | 2,513 | 2,478.5 | 2,488.5 | -13 | -0.5% | 994,000 |
2023/06/09 | 2,466 | 2,502.5 | 2,458 | 2,501.5 | +33 | +1.3% | 2,246,800 |
2023/06/08 | 2,530.5 | 2,538.5 | 2,453 | 2,468.5 | -85 | -3.3% | 1,944,600 |
2023/06/07 | 2,603 | 2,612.5 | 2,552.5 | 2,553.5 | -62 | -2.4% | 1,914,800 |
2023/06/06 | 2,581.5 | 2,618 | 2,577 | 2,615.5 | +18 | +0.7% | 1,078,800 |
2023/06/05 | 2,594.5 | 2,600 | 2,574.5 | 2,597.5 | +8.5 | +0.3% | 1,565,000 |
2023/06/02 | 2,577 | 2,610 | 2,572 | 2,589 | +21 | +0.8% | 1,805,800 |
2023/06/01 | 2,556 | 2,592 | 2,542 | 2,568 | +15 | +0.6% | 1,163,200 |
2023/05/31 | 2,565 | 2,583 | 2,542 | 2,553 | -28 | -1.1% | 5,177,700 |
2023/05/30 | 2,542 | 2,588 | 2,542 | 2,581 | +44 | +1.7% | 1,479,900 |
2023/05/29 | 2,535 | 2,567 | 2,530 | 2,537 | +20 | +0.8% | 1,267,400 |
2023/05/26 | 2,555 | 2,569 | 2,517 | 2,517 | -27 | -1.1% | 1,168,800 |
2023/05/25 | 2,528 | 2,560 | 2,519 | 2,544 | -11 | -0.4% | 1,369,600 |
201~
250
件表示中 / 3466件
類似銘柄と比較する
現在ご覧いただいている「ヤマトHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ヤマトHD | 172,800円 | +3.5% | +23.6% | 2.66% | 18.51倍 | 1.01倍 |
|
宅配便首位で国内シェア4割強。法人向けに注力。EC荷物増で専用網構築など構造改革進める |
NXHD | 754,500円 | +11.7% | +29.1% | 3.98% | 12.03倍 | 0.83倍 |
|
傘下に日本通運。陸・海・空の総合物流で世界的。国際複合輸送で実績。国内事業を再編中 |
近鉄GHD | 328,500円 | +9.2% | -6.7% | 1.52% | 14.20倍 | 1.20倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
小田急 | 163,600円 | +3.5% | -19.1% | 1.83% | 15.40倍 | 1.27倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
東 武 | 271,800円 | +0.5% | -19.5% | 1.84% | 13.07倍 | 1.05倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
市場注目の銘柄
チャート関連のコラム